Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absolute Software Cp (OP: ALSWF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 6.280 6.280 6.280 6.280 500 -0.02(-0.32%)
May 30, 2019 6.300 6.300 6.300 6.300 261 -0.12(-1.87%)
May 29, 2019 6.420 6.420 6.420 6.420 230 +0.01(+0.17%)
May 28, 2019 6.410 6.410 6.409 6.409 505 -0.03(-0.48%)
May 24, 2019 6.440 6.440 6.440 6.440 300 -0.20(-3.01%)
May 22, 2019 6.640 6.640 6.640 0 +0.02(+0.30%)
May 21, 2019 6.620 6.620 6.620 6.620 200 +0.04(+0.61%)
May 17, 2019 6.580 6.580 6.580 0 -0.08(-1.20%)
May 14, 2019 6.660 6.660 6.660 0 -0.01(-0.16%)
May 10, 2019 6.671 6.671 6.671 0 +0.03(+0.47%)
May 09, 2019 6.620 6.650 6.574 6.640 5,625 -0.13(-1.88%)
May 08, 2019 6.760 6.815 6.740 6.767 8,387 +0.10(+1.45%)
May 06, 2019 6.670 6.670 6.670 0 -0.01(-0.15%)
Apr 30, 2019 6.680 6.680 6.680 0 +0.02(+0.30%)
Apr 29, 2019 6.660 6.660 6.660 10 +0.00(+0.00%)
Apr 25, 2019 6.660 6.660 6.660 0 +0.01(+0.14%)
Apr 23, 2019 6.651 6.651 6.651 0 -0.06(-0.88%)
Apr 22, 2019 6.718 6.718 6.710 6.710 200 +0.05(+0.75%)
Apr 16, 2019 6.660 6.660 6.660 0 +0.01(+0.15%)
Apr 15, 2019 6.655 6.655 6.647 6.650 1,025 -0.13(-1.92%)
Apr 05, 2019 6.780 6.780 6.780 0 -0.10(-1.45%)
Apr 03, 2019 6.880 6.880 6.880 0 +0.05(+0.73%)
Apr 01, 2019 6.830 6.830 6.830 0 +0.07(+1.04%)
Mar 28, 2019 6.760 6.760 6.760 0 -0.07(-1.00%)
Mar 26, 2019 6.828 6.828 6.828 0 +0.06(+0.86%)
Mar 22, 2019 6.770 6.770 6.770 0 -0.13(-1.88%)
Mar 20, 2019 6.900 6.900 6.900 0 +0.03(+0.43%)
Mar 19, 2019 6.950 6.964 6.870 6.870 7,026 -0.03(-0.43%)
Mar 18, 2019 6.930 6.930 6.900 6.900 4,698 -0.03(-0.43%)
Mar 15, 2019 6.930 6.930 6.930 6.930 500 +0.05(+0.73%)
Mar 14, 2019 6.873 6.880 6.866 6.880 8,850 +0.02(+0.34%)
Mar 13, 2019 6.870 6.894 6.857 6.857 15,152 -0.01(-0.18%)
Mar 12, 2019 6.850 6.870 6.850 6.870 5,591 +0.13(+1.92%)
Mar 11, 2019 6.820 6.820 6.740 6.740 76,709 -0.11(-1.61%)
Mar 08, 2019 6.840 6.850 6.840 6.850 1,000 +0.04(+0.59%)
Mar 07, 2019 6.793 6.840 6.757 6.810 25,000 -0.03(-0.46%)
Mar 04, 2019 6.842 6.842 6.842 0 -0.08(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.